Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2023 | USD | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -0.038 (-3.17%) | 133,800 |
16 Mar 2023 | USD | 1.18 | 1.29 | 1.18 | 1.198 | 1.198 | -0.011 (-0.91%) | 93,300 |
15 Mar 2023 | USD | 1.266 | 1.29 | 1.197 | 1.209 | 1.209 | -0.071 (-5.55%) | 86,100 |
14 Mar 2023 | USD | 1.3 | 1.34 | 1.26 | 1.28 | 1.28 | -0.048 (-3.61%) | 74,300 |
13 Mar 2023 | USD | 1.2 | 1.33 | 1.18 | 1.328 | 1.328 | +0.128 (+10.67%) | 262,300 |
10 Mar 2023 | USD | 1.37 | 1.43 | 1.2 | 1.2 | 1.2 | -0.17 (-12.41%) | 318,200 |
9 Mar 2023 | USD | 1.41 | 1.42 | 1.35 | 1.37 | 1.37 | -0.02 (-1.44%) | 241,000 |
8 Mar 2023 | USD | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 235,200 |
7 Mar 2023 | USD | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | +0.025 (+1.79%) | 114,400 |
6 Mar 2023 | USD | 1.33 | 1.4 | 1.33 | 1.395 | 1.395 | +0.05 (+3.72%) | 120,900 |
3 Mar 2023 | USD | 1.44 | 1.44 | 1.34 | 1.345 | 1.345 | -0.035 (-2.54%) | 206,100 |
2 Mar 2023 | USD | 1.28 | 1.4 | 1.28 | 1.38 | 1.38 | +0.1 (+7.81%) | 332,400 |
1 Mar 2023 | USD | 1.27 | 1.3 | 1.2 | 1.28 | 1.28 | +0.03 (+2.40%) | 141,600 |
28 Feb 2023 | USD | 1.3 | 1.32 | 1.2 | 1.25 | 1.25 | -0.015 (-1.19%) | 230,200 |
27 Feb 2023 | USD | 1.25 | 1.32 | 1.2 | 1.265 | 1.265 | +0.005 (+0.40%) | 212,800 |
24 Feb 2023 | USD | 1.33 | 1.39 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 228,300 |
23 Feb 2023 | USD | 1.35 | 1.45 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 253,600 |
22 Feb 2023 | USD | 1.36 | 1.451 | 1.306 | 1.33 | 1.33 | +0.029 (+2.23%) | 556,000 |
21 Feb 2023 | USD | 1.19 | 1.32 | 1.19 | 1.301 | 1.301 | +0.111 (+9.33%) | 408,900 |
17 Feb 2023 | USD | 1.4 | 1.42 | 1.136 | 1.19 | 1.19 | -0.15 (-11.19%) | 499,400 |
16 Feb 2023 | USD | 1.184 | 1.4 | 1.17 | 1.34 | 1.34 | +0.19 (+16.52%) | 587,000 |
15 Feb 2023 | USD | 1.11 | 1.23 | 1.11 | 1.15 | 1.15 | +0.032 (+2.86%) | 300,900 |
14 Feb 2023 | USD | 1.19 | 1.21 | 1.09 | 1.118 | 1.118 | -0.022 (-1.93%) | 249,700 |
13 Feb 2023 | USD | 0.98 | 1.21 | 0.97 | 1.14 | 1.14 | +0.177 (+18.38%) | 478,000 |
10 Feb 2023 | USD | 0.872 | 0.967 | 0.87 | 0.963 | 0.963 | +0.08 (+9.06%) | 190,200 |
9 Feb 2023 | USD | 0.879 | 0.924 | 0.877 | 0.883 | 0.883 | 0.0 (0.0%) | 240,700 |
8 Feb 2023 | USD | 0.87 | 0.907 | 0.87 | 0.883 | 0.883 | +0.013 (+1.49%) | 253,000 |
7 Feb 2023 | USD | 0.87 | 0.9 | 0.84 | 0.87 | 0.87 | +0.01 (+1.16%) | 197,800 |
6 Feb 2023 | USD | 0.95 | 0.95 | 0.841 | 0.86 | 0.86 | -0.026 (-2.93%) | 90,000 |
3 Feb 2023 | USD | 0.929 | 0.948 | 0.886 | 0.886 | 0.886 | -0.047 (-5.04%) | 142,700 |